Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	56.28	56.51	55.57	55.59	55.59	-1.94%	686,865
Sep 11, 2025	55.87	57.20	55.87	56.69	56.69	1.87%	994,853
Sep 10, 2025	55.14	56.28	54.95	55.65	55.65	0.78%	1,088,469
Sep 9, 2025	55.68	55.96	55.11	55.22	55.22	-1.69%	716,542
Sep 8, 2025	56.34	56.99	55.74	56.17	56.17	-0.44%	897,030
Sep 5, 2025	57.00	57.69	55.48	56.42	56.42	-0.70%	770,691
Sep 4, 2025	55.45	56.93	54.98	56.82	56.82	3.33%	949,423
Sep 3, 2025	55.83	56.31	53.95	54.99	54.99	-2.47%	920,694
Sep 2, 2025	55.82	56.38	54.59	56.38	56.38	-1.36%	734,202
Aug 29, 2025	57.83	58.00	56.83	57.16	57.16	-1.02%	749,570
Aug 28, 2025	58.00	58.07	57.36	57.75	57.75	0.09%	479,307
Aug 27, 2025	57.29	57.98	57.00	57.70	57.70	0.45%	899,664
Aug 26, 2025	56.71	57.60	56.50	57.44	57.44	1.20%	1,003,010
Aug 25, 2025	56.60	57.46	56.14	56.76	56.76	1.38%	1,036,906
Aug 22, 2025	53.55	56.00	53.16	55.99	55.99	5.19%	1,256,091
Aug 21, 2025	53.04	53.63	52.86	53.23	53.23	-0.32%	552,239
Aug 20, 2025	53.37	54.00	52.26	53.40	53.40	-0.63%	632,562
Aug 19, 2025	53.68	54.18	53.47	53.74	53.74	0.32%	639,968
Aug 18, 2025	54.08	54.14	53.24	53.57	53.57	-0.81%	471,651
Aug 15, 2025	55.72	55.72	53.77	54.01	54.01	-2.37%	530,275
Aug 14, 2025	54.49	55.36	54.25	55.32	55.32	-0.16%	644,434
Aug 13, 2025	54.32	55.65	54.11	55.41	55.41	2.65%	998,352
Aug 12, 2025	52.20	54.00	51.95	53.98	53.98	4.75%	961,993
Aug 11, 2025	51.91	52.32	51.36	51.53	51.53	-0.52%	816,452
Aug 8, 2025	51.50	52.25	51.22	51.80	51.80	1.01%	1,093,183
Aug 7, 2025	52.46	52.46	51.21	51.28	51.28	-0.77%	432,564
Aug 6, 2025	52.00	52.16	51.34	51.68	51.68	-0.40%	608,875
Aug 5, 2025	51.27	52.02	50.86	51.89	51.89	1.33%	875,600
Aug 4, 2025	50.36	51.72	50.16	51.21	51.21	2.03%	799,938
Aug 1, 2025	50.27	50.79	49.20	50.19	49.71	-3.44%	1,327,323
Jul 31, 2025	52.62	53.32	51.72	51.98	51.48	-2.16%	770,713
Jul 30, 2025	53.42	53.59	52.38	53.13	52.62	0.32%	1,102,871
Jul 29, 2025	54.52	54.73	52.80	52.96	52.45	-2.52%	1,489,615
Jul 28, 2025	54.67	54.80	52.60	54.33	53.81	-0.95%	1,647,693
Jul 25, 2025	54.86	55.13	54.00	54.85	54.32	0.44%	989,912
Jul 24, 2025	57.00	57.00	53.86	54.61	54.08	-0.65%	1,340,107
Jul 23, 2025	54.44	55.34	54.13	54.97	54.44	2.21%	959,946
Jul 22, 2025	53.11	54.16	52.47	53.78	53.26	1.91%	694,108
Jul 21, 2025	54.56	54.60	52.74	52.77	52.26	-2.91%	1,312,193
Jul 18, 2025	54.53	54.86	53.94	54.35	53.82	0.35%	773,420
Jul 17, 2025	52.41	54.57	52.15	54.16	53.64	2.99%	1,234,811
Jul 16, 2025	52.44	52.79	51.33	52.59	52.08	1.25%	939,163
Jul 15, 2025	53.39	53.53	51.92	51.94	51.44	-2.39%	1,137,067
Jul 14, 2025	52.47	53.44	51.50	53.21	52.70	2.48%	1,045,457
Jul 11, 2025	51.69	52.89	51.69	51.92	51.42	-0.17%	1,242,041
Jul 10, 2025	50.77	52.28	50.05	52.01	51.51	2.32%	1,019,999
Jul 9, 2025	50.68	51.15	50.33	50.83	50.34	1.54%	919,705
Jul 8, 2025	49.83	50.98	49.21	50.06	49.58	0.52%	1,054,464
Jul 7, 2025	50.22	50.50	49.32	49.80	49.32	-1.13%	871,522
Jul 3, 2025	50.27	50.96	50.13	50.37	49.88	0.70%	788,378